Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 6.84 | 6.92 | 6.76 | 6.9 | 6.9 | +0.02 (+0.29%) | 4,565,200 |
15 Jan 2020 | CNY | 6.95 | 6.95 | 6.75 | 6.88 | 6.88 | -0.06 (-0.86%) | 4,412,587 |
14 Jan 2020 | CNY | 6.93 | 7.04 | 6.87 | 6.94 | 6.94 | +0.04 (+0.58%) | 5,100,888 |
13 Jan 2020 | CNY | 6.88 | 6.92 | 6.8 | 6.9 | 6.9 | +0.02 (+0.29%) | 3,713,576 |
10 Jan 2020 | CNY | 6.97 | 6.99 | 6.8 | 6.88 | 6.88 | -0.08 (-1.15%) | 5,328,354 |
9 Jan 2020 | CNY | 6.93 | 7.07 | 6.93 | 6.96 | 6.96 | +0.01 (+0.14%) | 5,662,794 |
8 Jan 2020 | CNY | 6.99 | 7.05 | 6.89 | 6.95 | 6.95 | -0.05 (-0.71%) | 6,999,060 |
7 Jan 2020 | CNY | 7.02 | 7.13 | 6.95 | 7 | 7 | -0.02 (-0.28%) | 7,315,752 |
6 Jan 2020 | CNY | 6.87 | 7.04 | 6.86 | 7.02 | 7.02 | +0.13 (+1.89%) | 10,620,396 |
3 Jan 2020 | CNY | 6.87 | 6.95 | 6.84 | 6.89 | 6.89 | 0.0 (0.0%) | 5,182,883 |
2 Jan 2020 | CNY | 6.94 | 7 | 6.83 | 6.89 | 6.89 | +0.04 (+0.58%) | 9,066,844 |
31 Dec 2019 | CNY | 6.86 | 6.86 | 6.77 | 6.85 | 6.85 | +0.02 (+0.29%) | 4,487,621 |
30 Dec 2019 | CNY | 6.78 | 6.87 | 6.72 | 6.83 | 6.83 | +0.07 (+1.04%) | 5,848,820 |
27 Dec 2019 | CNY | 6.7 | 6.98 | 6.7 | 6.76 | 6.76 | +0.04 (+0.60%) | 10,553,056 |
26 Dec 2019 | CNY | 6.68 | 6.77 | 6.65 | 6.72 | 6.72 | +0.03 (+0.45%) | 4,187,040 |
25 Dec 2019 | CNY | 6.81 | 6.81 | 6.66 | 6.69 | 6.69 | -0.12 (-1.76%) | 6,081,853 |
24 Dec 2019 | CNY | 6.56 | 6.82 | 6.53 | 6.81 | 6.81 | +0.25 (+3.81%) | 8,540,393 |
23 Dec 2019 | CNY | 6.62 | 6.64 | 6.46 | 6.56 | 6.56 | -0.06 (-0.91%) | 4,754,667 |
20 Dec 2019 | CNY | 6.64 | 6.69 | 6.59 | 6.62 | 6.62 | -0.02 (-0.30%) | 4,740,543 |
19 Dec 2019 | CNY | 6.62 | 6.65 | 6.61 | 6.64 | 6.64 | 0.0 (0.0%) | 2,277,291 |
18 Dec 2019 | CNY | 6.64 | 6.66 | 6.6 | 6.64 | 6.64 | +0.02 (+0.30%) | 3,124,549 |
17 Dec 2019 | CNY | 6.53 | 6.64 | 6.51 | 6.62 | 6.62 | +0.09 (+1.38%) | 4,166,447 |
16 Dec 2019 | CNY | 6.46 | 6.54 | 6.44 | 6.53 | 6.53 | +0.08 (+1.24%) | 3,199,169 |
13 Dec 2019 | CNY | 6.41 | 6.46 | 6.4 | 6.45 | 6.45 | +0.05 (+0.78%) | 1,701,598 |
12 Dec 2019 | CNY | 6.5 | 6.5 | 6.4 | 6.4 | 6.4 | -0.1 (-1.54%) | 1,870,920 |
11 Dec 2019 | CNY | 6.55 | 6.55 | 6.44 | 6.5 | 6.5 | -0.02 (-0.31%) | 1,966,114 |
10 Dec 2019 | CNY | 6.45 | 6.54 | 6.39 | 6.52 | 6.52 | +0.06 (+0.93%) | 2,872,791 |
9 Dec 2019 | CNY | 6.53 | 6.53 | 6.41 | 6.46 | 6.46 | +0.01 (+0.16%) | 2,397,830 |
6 Dec 2019 | CNY | 6.41 | 6.5 | 6.39 | 6.45 | 6.45 | +0.04 (+0.62%) | 2,644,270 |
5 Dec 2019 | CNY | 6.37 | 6.42 | 6.32 | 6.41 | 6.41 | +0.04 (+0.63%) | 3,023,061 |